38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231107 | 205400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 3 | 20231107 | 205300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20231107 | 205200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20231107 | 205100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20231107 | 205000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20231107 | 204900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20231107 | 204800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20231107 | 204700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20231107 | 204600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20231107 | 204500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20231107 | 204400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20231107 | 204300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20231107 | 204200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20231107 | 204100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20231107 | 204000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20231107 | 203900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20231107 | 203800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20231107 | 203700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20231107 | 203600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20231107 | 203500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20231107 | 203400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20231107 | 203300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20231107 | 203200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20231107 | 203100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20231107 | 203000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20231107 | 202900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20231107 | 202800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20231107 | 202700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20231107 | 202600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20231107 | 202500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20231107 | 202400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 33 | 20231107 | 202300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20231107 | 202200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20231107 | 202100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20231107 | 202000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20231107 | 201900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20231107 | 201800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20231107 | 201700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20231107 | 201600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20231107 | 201500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20231107 | 201400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20231107 | 201300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20231107 | 201200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20231107 | 201100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20231107 | 201000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20231107 | 200900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20231107 | 200800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20231107 | 200700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20231107 | 200600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20231107 | 200500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20231107 | 200400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20231107 | 200300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20231107 | 200200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20231107 | 200100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20231107 | 200000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20231107 | 195900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20231107 | 195800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20231107 | 195700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20231107 | 195600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20231107 | 195500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20231107 | 195400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 63 | 20231107 | 195300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20231107 | 195200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20231107 | 195100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20231107 | 195000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20231107 | 194900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20231107 | 194800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20231107 | 194700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20231107 | 194600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20231107 | 194500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20231107 | 194400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20231107 | 194300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20231107 | 194200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20231107 | 194100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20231107 | 194000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20231107 | 193900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20231107 | 193800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20231107 | 193700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20231107 | 193600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20231107 | 193500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20231107 | 193400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20231107 | 193300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20231107 | 193200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20231107 | 193100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20231107 | 193000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20231107 | 192900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20231107 | 192800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20231107 | 192700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20231107 | 192600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20231107 | 192500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20231107 | 192400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 93 | 20231107 | 192300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20231107 | 192200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20231107 | 192100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20231107 | 192000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20231107 | 191900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20231107 | 191800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20231107 | 191700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20231107 | 191600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20231107 | 191500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20231107 | 191400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20231107 | 191300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20231107 | 191200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20231107 | 191100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20231107 | 191000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20231107 | 190900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20231107 | 190800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20231107 | 190700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20231107 | 190600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20231107 | 190500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20231107 | 190400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20231107 | 190300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20231107 | 190200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20231107 | 190100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20231107 | 190000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20231107 | 185900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20231107 | 185800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20231107 | 185700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20231107 | 185600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20231107 | 185500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20231107 | 185400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 123 | 20231107 | 185300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20231107 | 185200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20231107 | 185100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20231107 | 185000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20231107 | 184900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20231107 | 184800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20231107 | 184700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20231107 | 184600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20231107 | 184500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20231107 | 184400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20231107 | 184300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20231107 | 184200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20231107 | 184100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20231107 | 184000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20231107 | 183900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20231107 | 183800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20231107 | 183700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20231107 | 183600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20231107 | 183500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20231107 | 183400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20231107 | 183300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20231107 | 183200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20231107 | 183100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20231107 | 183000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20231107 | 182900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20231107 | 182800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20231107 | 182700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20231107 | 182600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20231107 | 182500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20231107 | 182400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 153 | 20231107 | 182300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20231107 | 182200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20231107 | 182100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20231107 | 182000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20231107 | 181900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20231107 | 181800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20231107 | 181700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20231107 | 181600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20231107 | 181500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20231107 | 181400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20231107 | 181300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20231107 | 181200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20231107 | 181100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20231107 | 181000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20231107 | 180900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20231107 | 180800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20231107 | 180700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20231107 | 180600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20231107 | 180500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20231107 | 180400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20231107 | 180300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20231107 | 180200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20231107 | 180100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20231107 | 180000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20231107 | 175900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20231107 | 175800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20231107 | 175700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20231107 | 175600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20231107 | 175500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20231107 | 175400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 183 | 20231107 | 175300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20231107 | 175200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20231107 | 175100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20231107 | 175000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20231107 | 174900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20231107 | 174800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20231107 | 174700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20231107 | 174600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20231107 | 174500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20231107 | 174400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20231107 | 174300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20231107 | 174200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20231107 | 174100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20231107 | 174000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20231107 | 173900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20231107 | 173800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20231107 | 173700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20231107 | 173600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20231107 | 173500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20231107 | 173400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20231107 | 173300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20231107 | 173200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20231107 | 173100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20231107 | 173000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20231107 | 172900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20231107 | 172800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20231107 | 172700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20231107 | 172600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20231107 | 172500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20231107 | 172400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 213 | 20231107 | 172300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20231107 | 172200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20231107 | 172100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20231107 | 172000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20231107 | 171900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20231107 | 171800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20231107 | 171700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20231107 | 171600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20231107 | 171500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20231107 | 171400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20231107 | 171300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20231107 | 171200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20231107 | 171100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20231107 | 171000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20231107 | 170900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20231107 | 170800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20231107 | 170700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20231107 | 170600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20231107 | 170500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20231107 | 170400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20231107 | 170300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20231107 | 170200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20231107 | 170100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20231107 | 170000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20231107 | 165900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20231107 | 165800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20231107 | 165700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20231107 | 165600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20231107 | 165500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20231107 | 165400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 243 | 20231107 | 165300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 244 | 20231107 | 165200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 245 | 20231107 | 165100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 246 | 20231107 | 165000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 247 | 20231107 | 164900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 248 | 20231107 | 164800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 249 | 20231107 | 164700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 250 | 20231107 | 164600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 251 | 20231107 | 164500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 252 | 20231107 | 164400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 253 | 20231107 | 164300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 254 | 20231107 | 164200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 255 | 20231107 | 164100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 256 | 20231107 | 164000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 257 | 20231107 | 163900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 258 | 20231107 | 163800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 259 | 20231107 | 163700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 260 | 20231107 | 163600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 261 | 20231107 | 163500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 262 | 20231107 | 163400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 263 | 20231107 | 163300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 264 | 20231107 | 163200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 265 | 20231107 | 163100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 266 | 20231107 | 163000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 267 | 20231107 | 162900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 268 | 20231107 | 162800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 269 | 20231107 | 162700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 270 | 20231107 | 162600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 271 | 20231107 | 162500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 272 | 20231107 | 162400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 273 | 20231107 | 162300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 274 | 20231107 | 162200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 275 | 20231107 | 162100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 276 | 20231107 | 162000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 277 | 20231107 | 161900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 278 | 20231107 | 161800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 279 | 20231107 | 161700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 280 | 20231107 | 161600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 281 | 20231107 | 161500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 282 | 20231107 | 161400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 283 | 20231107 | 161300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 284 | 20231107 | 161200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 285 | 20231107 | 161100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 286 | 20231107 | 161000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 287 | 20231107 | 160900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 288 | 20231107 | 160800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 289 | 20231107 | 160700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 290 | 20231107 | 160600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 291 | 20231107 | 160500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 292 | 20231107 | 160400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 293 | 20231107 | 160300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 294 | 20231107 | 160200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 295 | 20231107 | 160100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 296 | 20231107 | 160000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 297 | 20231107 | 155900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 298 | 20231107 | 155800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 299 | 20231107 | 155700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 300 | 20231107 | 155600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 301 | 20231107 | 155500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 302 | 20231107 | 155400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 303 | 20231107 | 155300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 304 | 20231107 | 155200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 305 | 20231107 | 155100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 306 | 20231107 | 155000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 307 | 20231107 | 154900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 308 | 20231107 | 154800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 309 | 20231107 | 154700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 310 | 20231107 | 154600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 311 | 20231107 | 154500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 312 | 20231107 | 154400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 313 | 20231107 | 154300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 314 | 20231107 | 154200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 315 | 20231107 | 154100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 316 | 20231107 | 154000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 317 | 20231107 | 153900 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 318 | 20231107 | 153800 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 319 | 20231107 | 153700 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 320 | 20231107 | 153600 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 321 | 20231107 | 153500 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 322 | 20231107 | 153400 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 323 | 20231107 | 153300 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 324 | 20231107 | 153200 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 325 | 20231107 | 153100 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 326 | 20231107 | 153000 | 7536419600 | 31500 | 31500 | 31500 | 31500 | 3773 |
| 327 | 20231107 | 152900 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 328 | 20231107 | 152800 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 329 | 20231107 | 152700 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 330 | 20231107 | 152600 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 331 | 20231107 | 152500 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 332 | 20231107 | 152400 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 333 | 20231107 | 152300 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 334 | 20231107 | 152200 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 335 | 20231107 | 152100 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 336 | 20231107 | 152000 | 7417570100 | 31500 | 31500 | 31500 | 31500 | 0 |
| 337 | 20231107 | 151900 | 7417570100 | 31500 | 31650 | 31700 | 31500 | 985 |
| 338 | 20231107 | 151800 | 7386470050 | 31700 | 31700 | 31700 | 31600 | 56 |
| 339 | 20231107 | 151700 | 7384695150 | 31700 | 31650 | 31700 | 31600 | 2337 |
| 340 | 20231107 | 151600 | 7310831600 | 31650 | 31650 | 31650 | 31600 | 281 |
| 341 | 20231107 | 151500 | 7301951250 | 31600 | 31600 | 31600 | 31600 | 22 |
| 342 | 20231107 | 151400 | 7301256050 | 31550 | 31650 | 31650 | 31550 | 597 |
| 343 | 20231107 | 151300 | 7282394450 | 31600 | 31600 | 31700 | 31600 | 65 |
| 344 | 20231107 | 151200 | 7280339850 | 31600 | 31700 | 31700 | 31600 | 334 |
| 345 | 20231107 | 151100 | 7269769200 | 31700 | 31700 | 31700 | 31550 | 375 |
| 346 | 20231107 | 151000 | 7257935400 | 31700 | 31700 | 31700 | 31600 | 168 |
| 347 | 20231107 | 150900 | 7252622800 | 31700 | 31700 | 31700 | 31600 | 1206 |
| 348 | 20231107 | 150800 | 7214392800 | 31700 | 31700 | 31700 | 31650 | 86 |
| 349 | 20231107 | 150700 | 7211666650 | 31700 | 31650 | 31700 | 31600 | 609 |
| 350 | 20231107 | 150600 | 7192404350 | 31650 | 31650 | 31650 | 31600 | 38 |
| 351 | 20231107 | 150500 | 7191202500 | 31650 | 31500 | 31650 | 31500 | 270 |
| 352 | 20231107 | 150400 | 7182692150 | 31500 | 31500 | 31500 | 31500 | 42 |
| 353 | 20231107 | 150300 | 7181369150 | 31450 | 31500 | 31500 | 31450 | 18 |
| 354 | 20231107 | 150200 | 7180802250 | 31500 | 31500 | 31500 | 31450 | 43 |
| 355 | 20231107 | 150100 | 7179449600 | 31500 | 31500 | 31500 | 31500 | 0 |
| 356 | 20231107 | 150000 | 7179449600 | 31500 | 31500 | 31500 | 31450 | 53 |
| 357 | 20231107 | 145900 | 7177782650 | 31500 | 31500 | 31500 | 31450 | 7 |
| 358 | 20231107 | 145800 | 7177562400 | 31450 | 31500 | 31500 | 31450 | 50 |
| 359 | 20231107 | 145700 | 7175989650 | 31500 | 31500 | 31500 | 31450 | 33 |
| 360 | 20231107 | 145600 | 7174950700 | 31500 | 31450 | 31500 | 31450 | 12 |
| 361 | 20231107 | 145500 | 7174573250 | 31450 | 31400 | 31450 | 31400 | 67 |
| 362 | 20231107 | 145400 | 7172467400 | 31450 | 31450 | 31450 | 31400 | 85 |
| 363 | 20231107 | 145300 | 7169797650 | 31450 | 31450 | 31450 | 31450 | 37 |
| 364 | 20231107 | 145200 | 7168634000 | 31450 | 31450 | 31450 | 31400 | 519 |
| 365 | 20231107 | 145100 | 7152336550 | 31450 | 31450 | 31450 | 31400 | 86 |
| 366 | 20231107 | 145000 | 7149632300 | 31450 | 31500 | 31500 | 31450 | 18 |
| 367 | 20231107 | 144900 | 7149066000 | 31600 | 31500 | 31600 | 31500 | 201 |
| 368 | 20231107 | 144800 | 7142721650 | 31550 | 31450 | 31550 | 31400 | 312 |
| 369 | 20231107 | 144700 | 7132915950 | 31450 | 31500 | 31550 | 31450 | 14 |
| 370 | 20231107 | 144600 | 7132475250 | 31500 | 31550 | 31550 | 31500 | 502 |
| 371 | 20231107 | 144500 | 7116655250 | 31600 | 31550 | 31600 | 31550 | 41 |
| 372 | 20231107 | 144400 | 7115361500 | 31550 | 31550 | 31550 | 31550 | 259 |
| 373 | 20231107 | 144300 | 7107190050 | 31550 | 31550 | 31550 | 31550 | 84 |
| 374 | 20231107 | 144200 | 7104539850 | 31550 | 31550 | 31550 | 31550 | 175 |
| 375 | 20231107 | 144100 | 7099018600 | 31550 | 31500 | 31550 | 31500 | 146 |
| 376 | 20231107 | 144000 | 7094419550 | 31500 | 31500 | 31600 | 31500 | 1535 |
| 377 | 20231107 | 143900 | 7045992200 | 31550 | 31500 | 31550 | 31500 | 68 |
| 378 | 20231107 | 143800 | 7043848600 | 31500 | 31400 | 31500 | 31350 | 423 |
| 379 | 20231107 | 143700 | 7030562600 | 31350 | 31350 | 31350 | 31350 | 151 |
| 380 | 20231107 | 143600 | 7025828750 | 31400 | 31400 | 31400 | 31400 | 8 |
| 381 | 20231107 | 143500 | 7025577550 | 31350 | 31300 | 31350 | 31300 | 618 |
| 382 | 20231107 | 143400 | 7006230800 | 31300 | 31300 | 31300 | 31300 | 237 |
| 383 | 20231107 | 143300 | 6998812700 | 31300 | 31300 | 31300 | 31300 | 29 |
| 384 | 20231107 | 143200 | 6997905000 | 31300 | 31300 | 31300 | 31300 | 0 |
| 385 | 20231107 | 143100 | 6997905000 | 31300 | 31300 | 31300 | 31300 | 505 |
| 386 | 20231107 | 143000 | 6982098500 | 31350 | 31350 | 31400 | 31350 | 9 |
| 387 | 20231107 | 142900 | 6981816150 | 31400 | 31450 | 31450 | 31400 | 13 |
| 388 | 20231107 | 142800 | 6981407650 | 31300 | 31300 | 31300 | 31300 | 0 |
| 389 | 20231107 | 142700 | 6981407650 | 31300 | 31350 | 31400 | 31300 | 81 |
| 390 | 20231107 | 142600 | 6978866550 | 31350 | 31400 | 31400 | 31350 | 673 |
| 391 | 20231107 | 142500 | 6957750450 | 31350 | 31350 | 31350 | 31350 | 59 |
| 392 | 20231107 | 142400 | 6955900800 | 31400 | 31400 | 31400 | 31400 | 2 |
| 393 | 20231107 | 142300 | 6955838000 | 31400 | 31400 | 31400 | 31400 | 160 |
| 394 | 20231107 | 142200 | 6950814000 | 31400 | 31400 | 31400 | 31400 | 210 |
| 395 | 20231107 | 142100 | 6944220000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 396 | 20231107 | 142000 | 6944220000 | 31400 | 31400 | 31550 | 31400 | 168 |
| 397 | 20231107 | 141900 | 6938944650 | 31550 | 31500 | 31550 | 31500 | 36 |
| 398 | 20231107 | 141800 | 6937809900 | 31500 | 31500 | 31500 | 31500 | 197 |
| 399 | 20231107 | 141700 | 6931604400 | 31500 | 31500 | 31500 | 31500 | 3 |
| 400 | 20231107 | 141600 | 6931509900 | 31500 | 31500 | 31500 | 31500 | 17 |
| 401 | 20231107 | 141500 | 6930974400 | 31500 | 31500 | 31500 | 31500 | 5 |
| 402 | 20231107 | 141400 | 6930816900 | 31300 | 31450 | 31450 | 31300 | 71 |
| 403 | 20231107 | 141300 | 6928585900 | 31450 | 31450 | 31450 | 31450 | 125 |
| 404 | 20231107 | 141200 | 6924654650 | 31250 | 31300 | 31300 | 31250 | 729 |
| 405 | 20231107 | 141100 | 6901852800 | 31300 | 31350 | 31350 | 31250 | 1473 |
| 406 | 20231107 | 141000 | 6855723250 | 31400 | 31450 | 31450 | 31400 | 599 |
| 407 | 20231107 | 140900 | 6836912000 | 31500 | 31450 | 31500 | 31450 | 4 |
| 408 | 20231107 | 140800 | 6836786100 | 31550 | 31550 | 31550 | 31550 | 160 |
| 409 | 20231107 | 140700 | 6831738100 | 31550 | 31450 | 31550 | 31400 | 171 |
| 410 | 20231107 | 140600 | 6826366650 | 31450 | 31550 | 31550 | 31450 | 556 |
| 411 | 20231107 | 140500 | 6808858600 | 31500 | 31600 | 31600 | 31500 | 242 |
| 412 | 20231107 | 140400 | 6801224850 | 31600 | 31500 | 31600 | 31500 | 221 |
| 413 | 20231107 | 140300 | 6794259100 | 31450 | 31400 | 31450 | 31400 | 385 |
| 414 | 20231107 | 140200 | 6782169150 | 31350 | 31350 | 31350 | 31350 | 10 |
| 415 | 20231107 | 140100 | 6781855650 | 31350 | 31350 | 31400 | 31350 | 56 |
| 416 | 20231107 | 140000 | 6780099950 | 31350 | 31350 | 31350 | 31350 | 87 |
| 417 | 20231107 | 135900 | 6777372500 | 31350 | 31350 | 31400 | 31350 | 361 |
| 418 | 20231107 | 135800 | 6766045300 | 31300 | 31350 | 31350 | 31300 | 123 |
| 419 | 20231107 | 135700 | 6762194350 | 31400 | 31400 | 31400 | 31350 | 125 |
| 420 | 20231107 | 135600 | 6758275000 | 31350 | 31350 | 31400 | 31350 | 138 |
| 421 | 20231107 | 135500 | 6753948500 | 31400 | 31350 | 31400 | 31350 | 134 |
| 422 | 20231107 | 135400 | 6749747350 | 31400 | 31350 | 31400 | 31350 | 4 |
| 423 | 20231107 | 135300 | 6749621850 | 31350 | 31350 | 31400 | 31350 | 272 |
| 424 | 20231107 | 135200 | 6741094150 | 31250 | 31300 | 31300 | 31250 | 121 |
| 425 | 20231107 | 135100 | 6737306950 | 31300 | 31400 | 31400 | 31300 | 12 |
| 426 | 20231107 | 135000 | 6736931000 | 31400 | 31350 | 31400 | 31350 | 20 |
| 427 | 20231107 | 134900 | 6736303500 | 31400 | 31400 | 31400 | 31350 | 380 |
| 428 | 20231107 | 134800 | 6724378900 | 31400 | 31500 | 31500 | 31400 | 171 |
| 429 | 20231107 | 134700 | 6719008600 | 31450 | 31400 | 31450 | 31400 | 412 |
| 430 | 20231107 | 134600 | 6706051350 | 31400 | 31350 | 31400 | 31350 | 123 |
| 431 | 20231107 | 134500 | 6702189650 | 31350 | 31350 | 31350 | 31350 | 9 |
| 432 | 20231107 | 134400 | 6701907500 | 31350 | 31300 | 31350 | 31300 | 101 |
| 433 | 20231107 | 134300 | 6698741400 | 31300 | 31300 | 31300 | 31300 | 231 |
| 434 | 20231107 | 134200 | 6691511100 | 31250 | 31250 | 31250 | 31250 | 149 |
| 435 | 20231107 | 134100 | 6686854850 | 31200 | 31200 | 31200 | 31200 | 153 |
| 436 | 20231107 | 134000 | 6682081250 | 31200 | 31200 | 31200 | 31200 | 17 |
| 437 | 20231107 | 133900 | 6681550850 | 31200 | 31200 | 31200 | 31200 | 162 |
| 438 | 20231107 | 133800 | 6676496450 | 31250 | 31250 | 31250 | 31200 | 255 |
| 439 | 20231107 | 133700 | 6668538450 | 31200 | 31250 | 31250 | 31200 | 403 |
| 440 | 20231107 | 133600 | 6655964600 | 31250 | 31250 | 31250 | 31250 | 17 |
| 441 | 20231107 | 133500 | 6655433350 | 31250 | 31250 | 31250 | 31250 | 2 |
| 442 | 20231107 | 133400 | 6655370850 | 31200 | 31200 | 31250 | 31200 | 168 |
| 443 | 20231107 | 133300 | 6650128350 | 31150 | 31150 | 31150 | 31150 | 32 |
| 444 | 20231107 | 133200 | 6649131550 | 31200 | 31200 | 31200 | 31100 | 16 |
| 445 | 20231107 | 133100 | 6648633200 | 31100 | 31100 | 31250 | 31100 | 143 |
| 446 | 20231107 | 133000 | 6644181550 | 31100 | 31100 | 31100 | 31100 | 20 |
| 447 | 20231107 | 132900 | 6643559550 | 31100 | 31200 | 31200 | 31100 | 31 |
| 448 | 20231107 | 132800 | 6642595350 | 31100 | 31200 | 31250 | 31100 | 236 |
| 449 | 20231107 | 132700 | 6635245850 | 31250 | 31250 | 31250 | 31250 | 22 |
| 450 | 20231107 | 132600 | 6634558350 | 31200 | 31200 | 31200 | 31200 | 96 |
| 451 | 20231107 | 132500 | 6631563150 | 31200 | 31200 | 31200 | 31200 | 50 |
| 452 | 20231107 | 132400 | 6630003150 | 31200 | 31150 | 31200 | 31150 | 765 |
| 453 | 20231107 | 132300 | 6606136200 | 31200 | 31200 | 31200 | 31200 | 52 |
| 454 | 20231107 | 132200 | 6604513800 | 31200 | 31200 | 31200 | 31200 | 12 |
| 455 | 20231107 | 132100 | 6604139400 | 31200 | 31150 | 31200 | 31150 | 101 |
| 456 | 20231107 | 132000 | 6600993200 | 31200 | 31150 | 31200 | 31150 | 128 |
| 457 | 20231107 | 131900 | 6597005950 | 31150 | 31050 | 31150 | 31050 | 1003 |
| 458 | 20231107 | 131800 | 6565862600 | 31050 | 31100 | 31150 | 31050 | 202 |
| 459 | 20231107 | 131700 | 6559585650 | 31150 | 31150 | 31150 | 31150 | 1 |
| 460 | 20231107 | 131600 | 6559554500 | 31150 | 31100 | 31150 | 31100 | 306 |
| 461 | 20231107 | 131500 | 6550037850 | 31100 | 31100 | 31100 | 31100 | 154 |
| 462 | 20231107 | 131400 | 6545248450 | 31100 | 31100 | 31100 | 31100 | 142 |
| 463 | 20231107 | 131300 | 6540832250 | 31100 | 31100 | 31100 | 31100 | 212 |
| 464 | 20231107 | 131200 | 6534239050 | 31150 | 31150 | 31150 | 31150 | 9 |
| 465 | 20231107 | 131100 | 6533958700 | 31150 | 31150 | 31250 | 31100 | 392 |
| 466 | 20231107 | 131000 | 6521764500 | 31250 | 31250 | 31250 | 31100 | 108 |
| 467 | 20231107 | 130900 | 6518400850 | 31150 | 31200 | 31200 | 31150 | 223 |
| 468 | 20231107 | 130800 | 6511449500 | 31150 | 31150 | 31150 | 31150 | 0 |
| 469 | 20231107 | 130700 | 6511449500 | 31150 | 31150 | 31200 | 31150 | 53 |
| 470 | 20231107 | 130600 | 6509798400 | 31250 | 31250 | 31250 | 31200 | 30 |
| 471 | 20231107 | 130500 | 6508861800 | 31250 | 31300 | 31300 | 31250 | 127 |
| 472 | 20231107 | 130400 | 6504892900 | 31350 | 31350 | 31350 | 31350 | 0 |
| 473 | 20231107 | 130300 | 6504892900 | 31350 | 31300 | 31350 | 31200 | 422 |
| 474 | 20231107 | 130200 | 6491706500 | 31300 | 31250 | 31300 | 31250 | 100 |
| 475 | 20231107 | 130100 | 6488581250 | 31250 | 31250 | 31250 | 31250 | 15 |
| 476 | 20231107 | 130000 | 6488112500 | 31250 | 31300 | 31300 | 31250 | 21 |
| 477 | 20231107 | 125900 | 6487455650 | 31250 | 31200 | 31250 | 31200 | 138 |
| 478 | 20231107 | 125800 | 6483143900 | 31200 | 31250 | 31250 | 31200 | 194 |
| 479 | 20231107 | 125700 | 6477087350 | 31300 | 31400 | 31400 | 31250 | 118 |
| 480 | 20231107 | 125600 | 6473392600 | 31400 | 31300 | 31400 | 31300 | 108 |
| 481 | 20231107 | 125500 | 6470006500 | 31250 | 31150 | 31250 | 31150 | 231 |
| 482 | 20231107 | 125400 | 6462794300 | 31200 | 31200 | 31200 | 31200 | 48 |
| 483 | 20231107 | 125300 | 6461296700 | 31200 | 31350 | 31350 | 31150 | 748 |
| 484 | 20231107 | 125200 | 6437957600 | 31350 | 31100 | 31400 | 31100 | 518 |
| 485 | 20231107 | 125100 | 6421766200 | 31100 | 31000 | 31100 | 31000 | 662 |
| 486 | 20231107 | 125000 | 6401194450 | 31000 | 31050 | 31050 | 31000 | 62 |
| 487 | 20231107 | 124900 | 6399271850 | 31050 | 31000 | 31050 | 30950 | 20 |
| 488 | 20231107 | 124800 | 6398651900 | 31000 | 31000 | 31000 | 31000 | 960 |
| 489 | 20231107 | 124700 | 6368891900 | 31000 | 31000 | 31000 | 31000 | 11 |
| 490 | 20231107 | 124600 | 6368550900 | 30950 | 31000 | 31000 | 30950 | 208 |
| 491 | 20231107 | 124500 | 6362113050 | 31000 | 31000 | 31000 | 31000 | 79 |
| 492 | 20231107 | 124400 | 6359664050 | 31000 | 31000 | 31000 | 31000 | 2 |
| 493 | 20231107 | 124300 | 6359602050 | 31000 | 30950 | 31000 | 30950 | 206 |
| 494 | 20231107 | 124200 | 6353216200 | 30950 | 30950 | 31000 | 30950 | 93 |
| 495 | 20231107 | 124100 | 6350337250 | 30950 | 30950 | 31000 | 30950 | 241 |
| 496 | 20231107 | 124000 | 6342878100 | 30950 | 31000 | 31000 | 30950 | 26 |
| 497 | 20231107 | 123900 | 6342072400 | 31050 | 30900 | 31050 | 30900 | 55 |
| 498 | 20231107 | 123800 | 6340372750 | 31050 | 31050 | 31050 | 30900 | 40 |
| 499 | 20231107 | 123700 | 6339131650 | 30850 | 31100 | 31100 | 30850 | 2135 |
| 500 | 20231107 | 123600 | 6273161650 | 31100 | 31100 | 31100 | 31050 | 763 |
| 501 | 20231107 | 123500 | 6249455200 | 31100 | 31100 | 31100 | 31100 | 128 |
| 502 | 20231107 | 123400 | 6245474400 | 31050 | 31050 | 31050 | 31050 | 51 |
| 503 | 20231107 | 123300 | 6243890850 | 31050 | 31000 | 31050 | 31000 | 203 |
| 504 | 20231107 | 123200 | 6237597350 | 31100 | 31050 | 31100 | 30900 | 308 |
| 505 | 20231107 | 123100 | 6228076700 | 31050 | 31000 | 31050 | 31000 | 218 |
| 506 | 20231107 | 123000 | 6221313300 | 31000 | 30900 | 31000 | 30900 | 1888 |
| 507 | 20231107 | 122900 | 6162824850 | 30900 | 30900 | 30900 | 30850 | 1088 |
| 508 | 20231107 | 122800 | 6129250800 | 30900 | 30900 | 30900 | 30900 | 35 |
| 509 | 20231107 | 122700 | 6128169300 | 30950 | 30850 | 30950 | 30850 | 469 |
| 510 | 20231107 | 122600 | 6113678250 | 30900 | 30950 | 30950 | 30850 | 326 |
| 511 | 20231107 | 122500 | 6103603100 | 30900 | 30950 | 30950 | 30900 | 159 |
| 512 | 20231107 | 122400 | 6098685050 | 30950 | 30950 | 30950 | 30900 | 919 |
| 513 | 20231107 | 122300 | 6070270450 | 30950 | 30900 | 30950 | 30900 | 633 |
| 514 | 20231107 | 122200 | 6050708150 | 30950 | 30900 | 30950 | 30900 | 653 |
| 515 | 20231107 | 122100 | 6030530000 | 30900 | 30900 | 30900 | 30900 | 538 |
| 516 | 20231107 | 122000 | 6013905800 | 30950 | 30900 | 30950 | 30900 | 353 |
| 517 | 20231107 | 121900 | 6002982700 | 30900 | 30850 | 30950 | 30850 | 241 |
| 518 | 20231107 | 121800 | 5995540000 | 30900 | 30900 | 30950 | 30900 | 1010 |
| 519 | 20231107 | 121700 | 5964305750 | 30850 | 30950 | 30950 | 30850 | 170 |
| 520 | 20231107 | 121600 | 5959054750 | 30900 | 30900 | 30950 | 30850 | 1169 |
| 521 | 20231107 | 121500 | 5922903750 | 30900 | 30850 | 30900 | 30850 | 595 |
| 522 | 20231107 | 121400 | 5904527050 | 30900 | 30850 | 30900 | 30850 | 149 |
| 523 | 20231107 | 121300 | 5899929400 | 30900 | 30900 | 30950 | 30900 | 498 |
| 524 | 20231107 | 121200 | 5884541000 | 30900 | 30950 | 30950 | 30900 | 497 |
| 525 | 20231107 | 121100 | 5869169200 | 30950 | 30950 | 30950 | 30950 | 469 |
| 526 | 20231107 | 121000 | 5854653650 | 30950 | 31000 | 31000 | 30950 | 131 |
| 527 | 20231107 | 120900 | 5850593550 | 31000 | 31000 | 31000 | 31000 | 933 |
| 528 | 20231107 | 120800 | 5821670550 | 31000 | 30950 | 31000 | 30950 | 2430 |
| 529 | 20231107 | 120700 | 5746365550 | 30950 | 31050 | 31100 | 30950 | 2354 |
| 530 | 20231107 | 120600 | 5673396500 | 31050 | 31100 | 31100 | 31050 | 925 |
| 531 | 20231107 | 120500 | 5644670100 | 31050 | 31100 | 31100 | 31050 | 371 |
| 532 | 20231107 | 120400 | 5633133000 | 31100 | 31100 | 31100 | 31050 | 566 |
| 533 | 20231107 | 120300 | 5615539600 | 31100 | 31100 | 31100 | 31100 | 652 |
| 534 | 20231107 | 120200 | 5595262400 | 31100 | 31100 | 31150 | 31100 | 484 |
| 535 | 20231107 | 120100 | 5580209500 | 31150 | 31200 | 31200 | 31150 | 895 |
| 536 | 20231107 | 120000 | 5552316900 | 31200 | 31200 | 31250 | 31200 | 345 |
| 537 | 20231107 | 115900 | 5541552850 | 31250 | 31200 | 31250 | 31200 | 16 |
| 538 | 20231107 | 115800 | 5541053350 | 31200 | 31250 | 31250 | 31200 | 127 |
| 539 | 20231107 | 115700 | 5537084800 | 31250 | 31250 | 31300 | 31250 | 894 |
| 540 | 20231107 | 115600 | 5509147200 | 31300 | 31300 | 31300 | 31300 | 167 |
| 541 | 20231107 | 115500 | 5503920100 | 31300 | 31300 | 31300 | 31300 | 247 |
| 542 | 20231107 | 115400 | 5496189000 | 31300 | 31300 | 31300 | 31300 | 23 |
| 543 | 20231107 | 115300 | 5495469100 | 31300 | 31400 | 31400 | 31300 | 106 |
| 544 | 20231107 | 115200 | 5492148050 | 31400 | 31350 | 31400 | 31350 | 34 |
| 545 | 20231107 | 115100 | 5491081150 | 31250 | 31250 | 31300 | 31250 | 570 |
| 546 | 20231107 | 115000 | 5473246750 | 31250 | 31300 | 31300 | 31200 | 281 |
| 547 | 20231107 | 114900 | 5464478300 | 31300 | 31250 | 31300 | 31150 | 1098 |
| 548 | 20231107 | 114800 | 5430229100 | 31250 | 31300 | 31300 | 31250 | 340 |
| 549 | 20231107 | 114700 | 5419600450 | 31250 | 31300 | 31300 | 31250 | 139 |
| 550 | 20231107 | 114600 | 5415250400 | 31300 | 31350 | 31350 | 31300 | 1822 |
| 551 | 20231107 | 114500 | 5358191200 | 31400 | 31400 | 31400 | 31350 | 1241 |
| 552 | 20231107 | 114400 | 5319232500 | 31400 | 31400 | 31400 | 31400 | 32 |
| 553 | 20231107 | 114300 | 5318227700 | 31400 | 31400 | 31400 | 31400 | 109 |
| 554 | 20231107 | 114200 | 5314805100 | 31400 | 31400 | 31450 | 31400 | 340 |
| 555 | 20231107 | 114100 | 5304128600 | 31450 | 31400 | 31450 | 31400 | 159 |
| 556 | 20231107 | 114000 | 5299132900 | 31400 | 31400 | 31400 | 31400 | 39 |
| 557 | 20231107 | 113900 | 5297908300 | 31400 | 31450 | 31450 | 31400 | 67 |
| 558 | 20231107 | 113800 | 5295802400 | 31450 | 31500 | 31500 | 31400 | 45 |
| 559 | 20231107 | 113700 | 5294387150 | 31450 | 31450 | 31500 | 31450 | 281 |
| 560 | 20231107 | 113600 | 5285549350 | 31400 | 31400 | 31400 | 31400 | 356 |
| 561 | 20231107 | 113500 | 5274370950 | 31400 | 31400 | 31400 | 31350 | 271 |
| 562 | 20231107 | 113400 | 5265866300 | 31450 | 31450 | 31500 | 31400 | 2371 |
| 563 | 20231107 | 113300 | 5191404650 | 31450 | 31450 | 31450 | 31400 | 403 |
| 564 | 20231107 | 113200 | 5178732800 | 31450 | 31450 | 31450 | 31450 | 208 |
| 565 | 20231107 | 113100 | 5172191200 | 31450 | 31450 | 31450 | 31450 | 30 |
| 566 | 20231107 | 113000 | 5171247700 | 31450 | 31450 | 31500 | 31450 | 202 |
| 567 | 20231107 | 112900 | 5164894750 | 31450 | 31450 | 31450 | 31450 | 566 |
| 568 | 20231107 | 112800 | 5147094050 | 31450 | 31400 | 31450 | 31400 | 87 |
| 569 | 20231107 | 112700 | 5144361950 | 31450 | 31350 | 31450 | 31350 | 143 |
| 570 | 20231107 | 112600 | 5139871850 | 31350 | 31400 | 31400 | 31350 | 113 |
| 571 | 20231107 | 112500 | 5136327900 | 31450 | 31400 | 31450 | 31400 | 257 |
| 572 | 20231107 | 112400 | 5128258050 | 31400 | 31400 | 31400 | 31300 | 989 |
| 573 | 20231107 | 112300 | 5097236300 | 31450 | 31350 | 31450 | 31350 | 54 |
| 574 | 20231107 | 112200 | 5095538100 | 31500 | 31350 | 31500 | 31300 | 383 |
| 575 | 20231107 | 112100 | 5083534350 | 31450 | 31300 | 31450 | 31300 | 2643 |
| 576 | 20231107 | 112000 | 5000519800 | 31300 | 31400 | 31400 | 31300 | 354 |
| 577 | 20231107 | 111900 | 4989421400 | 31400 | 31450 | 31450 | 31400 | 669 |
| 578 | 20231107 | 111800 | 4968398700 | 31450 | 31550 | 31550 | 31450 | 673 |
| 579 | 20231107 | 111700 | 4947200350 | 31550 | 31550 | 31550 | 31550 | 241 |
| 580 | 20231107 | 111600 | 4939596800 | 31600 | 31600 | 31600 | 31600 | 275 |
| 581 | 20231107 | 111500 | 4930906800 | 31600 | 31500 | 31600 | 31500 | 1488 |
| 582 | 20231107 | 111400 | 4883958600 | 31550 | 31500 | 31550 | 31500 | 358 |
| 583 | 20231107 | 111300 | 4872681550 | 31500 | 31550 | 31550 | 31500 | 599 |
| 584 | 20231107 | 111200 | 4853806850 | 31500 | 31550 | 31600 | 31500 | 981 |
| 585 | 20231107 | 111100 | 4822878050 | 31550 | 31650 | 31650 | 31550 | 1583 |
| 586 | 20231107 | 111000 | 4772895000 | 31600 | 31650 | 31650 | 31600 | 231 |
| 587 | 20231107 | 110900 | 4765585050 | 31650 | 31750 | 31750 | 31650 | 923 |
| 588 | 20231107 | 110800 | 4736357550 | 31700 | 31750 | 31750 | 31700 | 904 |
| 589 | 20231107 | 110700 | 4707700650 | 31750 | 31750 | 31800 | 31700 | 217 |
| 590 | 20231107 | 110600 | 4700817950 | 31750 | 31750 | 31750 | 31750 | 1556 |
| 591 | 20231107 | 110500 | 4651414950 | 31800 | 31800 | 31850 | 31750 | 1197 |
| 592 | 20231107 | 110400 | 4613350200 | 31800 | 31850 | 31850 | 31800 | 526 |
| 593 | 20231107 | 110300 | 4596622900 | 31850 | 31850 | 31850 | 31800 | 333 |
| 594 | 20231107 | 110200 | 4586029800 | 31850 | 31850 | 31850 | 31850 | 1383 |
| 595 | 20231107 | 110100 | 4541981250 | 31900 | 31900 | 31900 | 31900 | 338 |
| 596 | 20231107 | 110000 | 4531199050 | 31950 | 31950 | 31950 | 31900 | 525 |
| 597 | 20231107 | 105900 | 4514448550 | 31950 | 31900 | 31950 | 31900 | 127 |
| 598 | 20231107 | 105800 | 4510396900 | 31900 | 31900 | 31900 | 31850 | 1240 |
| 599 | 20231107 | 105700 | 4470843400 | 31950 | 31950 | 31950 | 31900 | 1585 |
| 600 | 20231107 | 105600 | 4420247850 | 31950 | 32000 | 32000 | 31950 | 10 |
| 601 | 20231107 | 105500 | 4419928150 | 32000 | 32050 | 32100 | 32000 | 2931 |
| 602 | 20231107 | 105400 | 4326024400 | 32050 | 32100 | 32100 | 32050 | 121 |
| 603 | 20231107 | 105300 | 4322141300 | 32100 | 32100 | 32100 | 32100 | 1 |
| 604 | 20231107 | 105200 | 4322109200 | 32050 | 32100 | 32100 | 32050 | 91 |
| 605 | 20231107 | 105100 | 4319189150 | 32100 | 32100 | 32100 | 32050 | 175 |
| 606 | 20231107 | 105000 | 4313580150 | 32100 | 32050 | 32100 | 32050 | 25 |
| 607 | 20231107 | 104900 | 4312778650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 608 | 20231107 | 104800 | 4312778650 | 32050 | 32050 | 32050 | 32050 | 629 |
| 609 | 20231107 | 104700 | 4292619200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 610 | 20231107 | 104600 | 4292619200 | 32050 | 32050 | 32050 | 32050 | 101 |
| 611 | 20231107 | 104500 | 4289382150 | 32050 | 32150 | 32150 | 32050 | 166 |
| 612 | 20231107 | 104400 | 4284061600 | 32000 | 31950 | 32000 | 31950 | 765 |
| 613 | 20231107 | 104300 | 4259604900 | 32000 | 32000 | 32000 | 32000 | 672 |
| 614 | 20231107 | 104200 | 4238100900 | 32000 | 32000 | 32000 | 32000 | 1576 |
| 615 | 20231107 | 104100 | 4187668900 | 32050 | 32100 | 32100 | 32050 | 709 |
| 616 | 20231107 | 104000 | 4164942050 | 32150 | 32050 | 32150 | 32000 | 2266 |
| 617 | 20231107 | 103900 | 4092320250 | 32100 | 32050 | 32100 | 32050 | 235 |
| 618 | 20231107 | 103800 | 4084782650 | 32100 | 32100 | 32100 | 32100 | 20 |
| 619 | 20231107 | 103700 | 4084140650 | 32100 | 32100 | 32150 | 32100 | 264 |
| 620 | 20231107 | 103600 | 4075666000 | 32050 | 32150 | 32150 | 32050 | 435 |
| 621 | 20231107 | 103500 | 4061723850 | 32100 | 32150 | 32200 | 32100 | 417 |
| 622 | 20231107 | 103400 | 4048327950 | 32100 | 32050 | 32100 | 32050 | 111 |
| 623 | 20231107 | 103300 | 4044769350 | 32050 | 32100 | 32150 | 32050 | 55 |
| 624 | 20231107 | 103200 | 4043003850 | 32100 | 32100 | 32150 | 32100 | 45 |
| 625 | 20231107 | 103100 | 4041558850 | 32100 | 32050 | 32100 | 32050 | 212 |
| 626 | 20231107 | 103000 | 4034759800 | 32050 | 32250 | 32250 | 32000 | 2480 |
| 627 | 20231107 | 102900 | 3955188500 | 32200 | 32150 | 32200 | 32150 | 50 |
| 628 | 20231107 | 102800 | 3953578750 | 32150 | 32250 | 32250 | 32100 | 372 |
| 629 | 20231107 | 102700 | 3941611150 | 32250 | 32300 | 32300 | 32250 | 244 |
| 630 | 20231107 | 102600 | 3933740850 | 32250 | 32250 | 32250 | 32250 | 116 |
| 631 | 20231107 | 102500 | 3929999850 | 32250 | 32200 | 32250 | 32150 | 257 |
| 632 | 20231107 | 102400 | 3921716750 | 32100 | 32100 | 32150 | 32100 | 1109 |
| 633 | 20231107 | 102300 | 3886067100 | 32100 | 32150 | 32150 | 32100 | 213 |
| 634 | 20231107 | 102200 | 3879226600 | 32150 | 32150 | 32150 | 32150 | 221 |
| 635 | 20231107 | 102100 | 3872121450 | 32150 | 32150 | 32150 | 32100 | 333 |
| 636 | 20231107 | 102000 | 3861416500 | 32150 | 32100 | 32150 | 32100 | 167 |
| 637 | 20231107 | 101900 | 3856054600 | 32100 | 32050 | 32100 | 32050 | 301 |
| 638 | 20231107 | 101800 | 3846395550 | 32050 | 32150 | 32150 | 32050 | 399 |
| 639 | 20231107 | 101700 | 3833596650 | 32150 | 32100 | 32150 | 32100 | 453 |
| 640 | 20231107 | 101600 | 3819039150 | 32100 | 32050 | 32100 | 32050 | 54 |
| 641 | 20231107 | 101500 | 3817306050 | 32050 | 32100 | 32150 | 32050 | 198 |
| 642 | 20231107 | 101400 | 3810951350 | 32050 | 32000 | 32100 | 32000 | 2008 |
| 643 | 20231107 | 101300 | 3746593350 | 32000 | 32000 | 32050 | 32000 | 1056 |
| 644 | 20231107 | 101200 | 3712788350 | 32050 | 32050 | 32050 | 32000 | 582 |
| 645 | 20231107 | 101100 | 3694164000 | 32050 | 32000 | 32050 | 32000 | 1007 |
| 646 | 20231107 | 101000 | 3661939250 | 32000 | 32000 | 32050 | 32000 | 916 |
| 647 | 20231107 | 100900 | 3632625700 | 32050 | 32050 | 32100 | 32050 | 636 |
| 648 | 20231107 | 100800 | 3612241400 | 32050 | 32100 | 32150 | 32050 | 619 |
| 649 | 20231107 | 100700 | 3592387050 | 32150 | 32100 | 32150 | 32050 | 386 |
| 650 | 20231107 | 100600 | 3580000200 | 32050 | 32050 | 32150 | 32050 | 1286 |
| 651 | 20231107 | 100500 | 3538781750 | 32050 | 32150 | 32150 | 32050 | 2914 |
| 652 | 20231107 | 100400 | 3445246300 | 32150 | 32150 | 32200 | 32150 | 1422 |
| 653 | 20231107 | 100300 | 3399527650 | 32200 | 32250 | 32300 | 32200 | 235 |
| 654 | 20231107 | 100200 | 3391954400 | 32300 | 32200 | 32350 | 32200 | 684 |
| 655 | 20231107 | 100100 | 3369924750 | 32250 | 32250 | 32350 | 32250 | 361 |
| 656 | 20231107 | 100000 | 3358275000 | 32300 | 32300 | 32450 | 32300 | 22 |
| 657 | 20231107 | 095900 | 3357563950 | 32450 | 32300 | 32450 | 32300 | 127 |
| 658 | 20231107 | 095800 | 3353457150 | 32250 | 32250 | 32300 | 32150 | 815 |
| 659 | 20231107 | 095700 | 3327162350 | 32150 | 32150 | 32150 | 32150 | 1065 |
| 660 | 20231107 | 095600 | 3292922600 | 32150 | 32200 | 32200 | 32150 | 529 |
| 661 | 20231107 | 095500 | 3275890150 | 32200 | 32200 | 32250 | 32200 | 442 |
| 662 | 20231107 | 095400 | 3261657550 | 32200 | 32200 | 32200 | 32200 | 507 |
| 663 | 20231107 | 095300 | 3245332150 | 32200 | 32200 | 32250 | 32200 | 691 |
| 664 | 20231107 | 095200 | 3223080700 | 32200 | 32250 | 32250 | 32200 | 456 |
| 665 | 20231107 | 095100 | 3208386750 | 32200 | 32250 | 32250 | 32200 | 633 |
| 666 | 20231107 | 095000 | 3187995900 | 32250 | 32250 | 32300 | 32200 | 1425 |
| 667 | 20231107 | 094900 | 3142039850 | 32250 | 32300 | 32300 | 32250 | 390 |
| 668 | 20231107 | 094800 | 3129446600 | 32300 | 32350 | 32400 | 32300 | 937 |
| 669 | 20231107 | 094700 | 3099168150 | 32350 | 32350 | 32500 | 32350 | 562 |
| 670 | 20231107 | 094600 | 3080932100 | 32350 | 32450 | 32500 | 32350 | 1747 |
| 671 | 20231107 | 094500 | 3024368700 | 32400 | 32400 | 32450 | 32400 | 1007 |
| 672 | 20231107 | 094400 | 2991736550 | 32450 | 32500 | 32500 | 32400 | 1033 |
| 673 | 20231107 | 094300 | 2958193350 | 32500 | 32600 | 32650 | 32500 | 2932 |
| 674 | 20231107 | 094200 | 2862663750 | 32600 | 32600 | 32650 | 32600 | 695 |
| 675 | 20231107 | 094100 | 2840005950 | 32650 | 32650 | 32700 | 32600 | 1098 |
| 676 | 20231107 | 094000 | 2804141350 | 32700 | 32650 | 32700 | 32650 | 299 |
| 677 | 20231107 | 093900 | 2794378500 | 32650 | 32700 | 32700 | 32650 | 445 |
| 678 | 20231107 | 093800 | 2779838650 | 32700 | 32650 | 32750 | 32600 | 409 |
| 679 | 20231107 | 093700 | 2766480550 | 32600 | 32600 | 32650 | 32600 | 588 |
| 680 | 20231107 | 093600 | 2747308350 | 32650 | 32600 | 32650 | 32600 | 758 |
| 681 | 20231107 | 093500 | 2722595450 | 32600 | 32750 | 32800 | 32600 | 1168 |
| 682 | 20231107 | 093400 | 2684463550 | 32750 | 32800 | 32850 | 32750 | 430 |
| 683 | 20231107 | 093300 | 2670364500 | 32800 | 32650 | 32900 | 32650 | 286 |
| 684 | 20231107 | 093200 | 2660980550 | 32600 | 32600 | 32800 | 32550 | 531 |
| 685 | 20231107 | 093100 | 2643668300 | 32600 | 32850 | 32850 | 32600 | 3363 |
| 686 | 20231107 | 093000 | 2533544100 | 32850 | 32850 | 32900 | 32850 | 1604 |
| 687 | 20231107 | 092900 | 2480843600 | 32850 | 32850 | 32900 | 32850 | 588 |
| 688 | 20231107 | 092800 | 2461507300 | 32850 | 32800 | 32900 | 32800 | 521 |
| 689 | 20231107 | 092700 | 2444405550 | 32800 | 32900 | 32950 | 32750 | 4496 |
| 690 | 20231107 | 092600 | 2296812200 | 32900 | 32950 | 32950 | 32850 | 1404 |
| 691 | 20231107 | 092500 | 2250567150 | 32950 | 32850 | 32950 | 32850 | 471 |
| 692 | 20231107 | 092400 | 2235080550 | 32800 | 32800 | 32850 | 32800 | 166 |
| 693 | 20231107 | 092300 | 2229635300 | 32800 | 32900 | 33000 | 32600 | 2637 |
| 694 | 20231107 | 092200 | 2142930600 | 32900 | 32950 | 33000 | 32750 | 2451 |
| 695 | 20231107 | 092100 | 2062426050 | 33000 | 32900 | 33000 | 32900 | 1253 |
| 696 | 20231107 | 092000 | 2021129200 | 32900 | 32950 | 32950 | 32850 | 674 |
| 697 | 20231107 | 091900 | 1998967050 | 32950 | 32800 | 32950 | 32800 | 1281 |
| 698 | 20231107 | 091800 | 1956846750 | 32800 | 32700 | 32800 | 32700 | 887 |
| 699 | 20231107 | 091700 | 1927814650 | 32700 | 32800 | 32800 | 32700 | 926 |
| 700 | 20231107 | 091600 | 1897471200 | 32800 | 32500 | 32800 | 32450 | 1633 |
| 701 | 20231107 | 091500 | 1844262950 | 32450 | 32450 | 32550 | 32450 | 4044 |
| 702 | 20231107 | 091400 | 1713021750 | 32450 | 32550 | 32600 | 32450 | 374 |
| 703 | 20231107 | 091300 | 1700856300 | 32450 | 32550 | 32550 | 32450 | 1489 |
| 704 | 20231107 | 091200 | 1652451650 | 32550 | 32350 | 32650 | 32300 | 509 |
| 705 | 20231107 | 091100 | 1635934450 | 32350 | 32450 | 32500 | 32300 | 1251 |
| 706 | 20231107 | 091000 | 1595425150 | 32450 | 32700 | 32700 | 32450 | 3363 |
| 707 | 20231107 | 090900 | 1486018950 | 32700 | 32650 | 32750 | 32600 | 898 |
| 708 | 20231107 | 090800 | 1456713000 | 32700 | 32700 | 32800 | 32700 | 2019 |
| 709 | 20231107 | 090700 | 1390587950 | 32600 | 32550 | 32800 | 32550 | 2010 |
| 710 | 20231107 | 090600 | 1324970800 | 32500 | 32550 | 32750 | 32350 | 1655 |
| 711 | 20231107 | 090500 | 1271028750 | 32550 | 32100 | 32550 | 32050 | 5081 |
| 712 | 20231107 | 090400 | 1107324650 | 32150 | 32450 | 32450 | 32100 | 3070 |
| 713 | 20231107 | 090300 | 1008428650 | 32500 | 32700 | 32750 | 32300 | 3941 |
| 714 | 20231107 | 090200 | 880122850 | 32700 | 32500 | 32750 | 32350 | 2904 |
| 715 | 20231107 | 090100 | 785561450 | 32500 | 32850 | 32900 | 32500 | 7289 |
| 716 | 20231107 | 090000 | 546736850 | 32850 | 33050 | 33100 | 32850 | 16564 |